6848 東亜ディーケーケー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-299549609439527,300952
2024-03-2894297194195216,600952
2024-03-2797198095796517,200965
2024-03-2693597593595839,300958
2024-03-2596496493593520,800935
2024-03-229639669579655,800965
2024-03-2198198295796319,100963
2024-03-1997198596298115,600981
2024-03-1897798696396919,000969
2024-03-1596697794997714,100977
2024-03-1494297794297718,600977
2024-03-1392896191095246,900952
2024-03-1293393390892619,500926
2024-03-1195096291892815,000928
2024-03-0897098096396420,300964
2024-03-0796598995698034,800980
2024-03-0697099695696545,600965
2024-03-0595998595396911,800969
2024-03-0499199195795712,100957
2024-03-019901,0089779949,800994
2024-02-299781,00597599010,300990
2024-02-289701,00097098016,100980
2024-02-2798198497297512,500975
2024-02-261,0051,00698098017,300980
2024-02-221,0071,0251,0001,01120,1001,011
2024-02-211,0051,0219901,00638,4001,006
2024-02-209801,0579801,02082,2001,020
2024-02-1993898792998732,800987
2024-02-1690593189692931,300929
2024-02-1593193191091025,600910
2024-02-1494094492292723,200927
2024-02-139459509419446,100944
2024-02-099439549439458,200945
2024-02-0894795894595110,300951
2024-02-0795195494594711,200947
2024-02-0695996994694612,400946
2024-02-0594496894495929,300959
2024-02-0294295293694030,200940
2024-02-0194195594194215,900942
2024-01-3195098095095224,300952
2024-01-3095595694494572,600945
2024-01-2995095494395412,200954
2024-01-2695195494194310,800943
2024-01-2594595394595014,500950
2024-01-2495095094194512,200945
2024-01-2395095794495015,800950
2024-01-2295095994695018,100950
2024-01-1994695393994919,900949
2024-01-1894495393694318,800943
2024-01-1795896493994148,300941
2024-01-16914970905958133,700958
2024-01-1591591890490922,600909
2024-01-1291191589791428,600914
2024-01-1191991990791313,100913
2024-01-109079108939099,100909
2024-01-099159189009077,400907
2024-01-0590091589991511,600915
2024-01-048799058719059,100905

分割・併合履歴 : [1991-03-26]1株→1.1株